Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1-800-Flowers.com (NQ: FLWS )

9.280 +0.130 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 6.760 6.960 6.700 6.930 164,211 +0.10(+1.46%)
Nov 29, 2005 6.830 6.890 6.750 6.830 82,063 -0.02(-0.29%)
Nov 28, 2005 6.860 6.980 6.740 6.850 140,750 -0.10(-1.44%)
Nov 25, 2005 6.950 6.960 6.940 6.950 24,801 -0.02(-0.29%)
Nov 23, 2005 6.920 7.050 6.920 6.970 195,095 -0.01(-0.14%)
Nov 22, 2005 6.690 6.980 6.650 6.980 315,082 +0.26(+3.87%)
Nov 21, 2005 6.540 6.740 6.510 6.720 140,888 +0.16(+2.44%)
Nov 18, 2005 6.580 6.580 6.450 6.560 159,454 +0.07(+1.08%)
Nov 17, 2005 6.360 6.510 6.350 6.490 94,177 +0.07(+1.09%)
Nov 16, 2005 6.370 6.460 6.300 6.420 102,813 +0.01(+0.16%)
Nov 15, 2005 6.500 6.520 6.400 6.410 101,017 -0.13(-1.99%)
Nov 14, 2005 6.600 6.740 6.495 6.540 68,078 -0.11(-1.65%)
Nov 11, 2005 6.750 6.780 6.610 6.650 55,317 -0.17(-2.49%)
Nov 10, 2005 6.780 6.850 6.600 6.820 59,467 +0.06(+0.89%)
Nov 09, 2005 6.800 6.900 6.720 6.760 126,754 -0.07(-1.02%)
Nov 08, 2005 6.820 6.890 6.760 6.830 86,803 -0.06(-0.87%)
Nov 07, 2005 6.700 6.910 6.670 6.890 175,443 +0.30(+4.55%)
Nov 04, 2005 6.670 6.730 6.580 6.590 66,881 -0.11(-1.64%)
Nov 03, 2005 6.830 6.920 6.690 6.700 80,493 -0.19(-2.76%)
Nov 02, 2005 6.600 6.890 6.600 6.890 107,369 +0.30(+4.55%)
Nov 01, 2005 6.740 6.770 6.580 6.590 103,919 -0.20(-2.95%)
Oct 31, 2005 6.530 6.880 6.270 6.790 246,476 +0.18(+2.72%)
Oct 28, 2005 6.550 6.740 6.330 6.610 103,409 +0.11(+1.69%)
Oct 27, 2005 6.700 6.790 6.500 6.500 137,586 -0.20(-2.99%)
Oct 26, 2005 6.490 6.730 6.480 6.700 142,447 +0.10(+1.52%)
Oct 25, 2005 6.470 6.610 6.430 6.600 73,962 +0.07(+1.07%)
Oct 24, 2005 6.420 6.550 6.330 6.530 86,233 +0.17(+2.67%)
Oct 21, 2005 6.480 6.680 6.350 6.360 152,750 -0.17(-2.60%)
Oct 20, 2005 6.500 6.640 6.350 6.530 94,547 +0.04(+0.62%)
Oct 19, 2005 6.450 6.490 6.390 6.490 402,172 -0.01(-0.15%)
Oct 18, 2005 6.650 6.650 6.460 6.500 73,308 -0.12(-1.81%)
Oct 17, 2005 6.740 6.740 6.370 6.620 69,543 -0.08(-1.19%)
Oct 14, 2005 6.620 6.700 6.500 6.700 125,881 +0.18(+2.76%)
Oct 13, 2005 6.350 6.630 6.330 6.520 80,631 +0.11(+1.72%)
Oct 12, 2005 6.280 6.450 5.830 6.410 240,789 +0.11(+1.75%)
Oct 11, 2005 6.530 6.540 6.300 6.300 178,517 -0.20(-3.08%)
Oct 10, 2005 6.680 6.771 6.450 6.500 119,226 -0.21(-3.13%)
Oct 07, 2005 6.730 6.790 6.580 6.710 88,647 +0.06(+0.90%)
Oct 06, 2005 6.790 6.850 6.600 6.650 75,141 -0.13(-1.92%)
Oct 05, 2005 6.780 6.820 6.700 6.780 63,687 -0.01(-0.15%)
Oct 04, 2005 6.990 6.990 6.770 6.790 92,718 -0.14(-2.02%)
Oct 03, 2005 6.990 7.080 6.900 6.930 139,680 -0.08(-1.14%)
Sep 30, 2005 7.020 7.020 6.950 7.010 140,591 -0.01(-0.14%)
Sep 29, 2005 6.850 7.020 6.850 7.020 119,658 +0.14(+2.03%)
Sep 28, 2005 6.850 6.940 6.810 6.880 132,893 +0.03(+0.44%)
Sep 27, 2005 6.850 6.890 6.750 6.850 109,206 +0.05(+0.74%)
Sep 26, 2005 7.090 7.150 6.770 6.800 147,775 -0.32(-4.49%)
Sep 23, 2005 7.120 7.120 6.980 7.120 77,535 +0.06(+0.85%)
Sep 22, 2005 7.060 7.080 6.770 7.060 70,290 +0.28(+4.13%)
Sep 21, 2005 7.080 7.080 6.760 6.780 213,332 -0.32(-4.51%)
Sep 20, 2005 7.260 7.380 7.054 7.100 165,959 -0.20(-2.74%)
Sep 19, 2005 7.320 7.400 7.150 7.300 489,836 +0.58(+8.63%)
Sep 16, 2005 6.660 6.720 6.500 6.720 958,705 +0.12(+1.82%)
Sep 15, 2005 6.750 6.760 6.450 6.600 245,781 -0.09(-1.35%)
Sep 14, 2005 6.770 6.850 6.670 6.690 174,300 -0.09(-1.33%)
Sep 13, 2005 6.840 6.850 6.680 6.780 166,870 -0.11(-1.60%)
Sep 12, 2005 6.840 6.920 6.810 6.890 152,921 +0.00(+0.00%)
Sep 09, 2005 6.890 6.920 6.830 6.890 82,281 +0.01(+0.15%)
Sep 08, 2005 6.890 6.950 6.780 6.880 94,314 -0.05(-0.72%)
Sep 07, 2005 6.910 6.960 6.840 6.930 174,630 -0.01(-0.14%)
Sep 06, 2005 6.950 7.050 6.900 6.940 157,225 -0.04(-0.57%)
Sep 02, 2005 6.940 7.120 6.940 6.980 307,042 +0.01(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.